亚光股份 sh.603282
17.34
-1.70%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.40 | 22.14 | 21.28 | 21.63 | +1.17% | 0.46 | 1.57% |
| 2026-04-21 | 21.20 | 21.46 | 21.05 | 21.38 | +0.99% | 0.33 | 1.17% |
| 2026-04-20 | 20.40 | 21.30 | 20.33 | 21.17 | +0.05% | 0.34 | 1.21% |
| 2026-04-17 | 21.25 | 21.45 | 21.02 | 21.16 | -0.42% | 0.26 | 0.93% |
| 2026-04-16 | 21.00 | 21.35 | 20.85 | 21.25 | +1.97% | 0.39 | 1.37% |
| 2026-04-15 | 21.20 | 21.24 | 20.84 | 20.84 | -1.70% | 0.35 | 1.23% |
| 2026-04-14 | 21.02 | 21.23 | 20.83 | 21.20 | +1.10% | 0.32 | 1.15% |
| 2026-04-13 | 20.77 | 21.05 | 20.61 | 20.97 | +0.91% | 0.32 | 1.14% |
| 2026-04-10 | 20.71 | 20.97 | 20.59 | 20.78 | +0.58% | 0.25 | 0.90% |
| 2026-04-09 | 20.81 | 21.01 | 20.38 | 20.66 | -1.05% | 0.33 | 1.18% |
| 2026-04-08 | 20.75 | 21.08 | 20.64 | 20.88 | +2.10% | 0.39 | 1.41% |
| 2026-04-07 | 19.89 | 20.60 | 19.83 | 20.45 | +2.82% | 0.45 | 1.67% |
| 2026-04-03 | 20.76 | 20.86 | 19.80 | 19.89 | -4.10% | 0.32 | 1.19% |
| 2026-04-02 | 21.08 | 21.45 | 20.49 | 20.74 | -1.98% | 0.34 | 1.20% |
| 2026-04-01 | 20.99 | 21.20 | 20.70 | 21.16 | +1.44% | 0.47 | 1.69% |
| 2026-03-31 | 20.97 | 21.13 | 20.72 | 20.86 | +0.68% | 0.37 | 1.32% |
| 2026-03-30 | 19.92 | 20.88 | 19.92 | 20.72 | +2.12% | 0.38 | 1.37% |
| 2026-03-27 | 19.73 | 20.36 | 19.66 | 20.29 | +1.81% | 0.25 | 0.93% |
| 2026-03-26 | 20.40 | 20.65 | 19.58 | 19.93 | -1.82% | 0.36 | 1.36% |
| 2026-03-25 | 19.91 | 20.49 | 19.81 | 20.30 | +2.01% | 0.30 | 1.12% |